37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 202100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 3 | 20230914 | 202000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20230914 | 201900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20230914 | 201800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20230914 | 201700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20230914 | 201600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20230914 | 201500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20230914 | 201400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20230914 | 201300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20230914 | 201200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20230914 | 201100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20230914 | 201000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20230914 | 200900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20230914 | 200800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20230914 | 200700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20230914 | 200600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20230914 | 200500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20230914 | 200400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20230914 | 200300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20230914 | 200200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20230914 | 200100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20230914 | 200000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20230914 | 195900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20230914 | 195800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20230914 | 195700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20230914 | 195600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20230914 | 195500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20230914 | 195400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20230914 | 195300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20230914 | 195200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20230914 | 195100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 33 | 20230914 | 195000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20230914 | 194900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20230914 | 194800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20230914 | 194700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20230914 | 194600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20230914 | 194500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20230914 | 194400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20230914 | 194300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20230914 | 194200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20230914 | 194100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20230914 | 194000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20230914 | 193900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20230914 | 193800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20230914 | 193700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20230914 | 193600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20230914 | 193500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20230914 | 193400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20230914 | 193300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20230914 | 193200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20230914 | 193100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20230914 | 193000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20230914 | 192900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20230914 | 192800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20230914 | 192700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20230914 | 192600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20230914 | 192500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20230914 | 192400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20230914 | 192300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20230914 | 192200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20230914 | 192100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 63 | 20230914 | 192000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20230914 | 191900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20230914 | 191800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20230914 | 191700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20230914 | 191600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20230914 | 191500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20230914 | 191400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20230914 | 191300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20230914 | 191200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20230914 | 191100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20230914 | 191000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20230914 | 190900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20230914 | 190800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20230914 | 190700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20230914 | 190600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20230914 | 190500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20230914 | 190400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20230914 | 190300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20230914 | 190200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20230914 | 190100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20230914 | 190000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20230914 | 185900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20230914 | 185800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20230914 | 185700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20230914 | 185600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20230914 | 185500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20230914 | 185400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20230914 | 185300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20230914 | 185200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20230914 | 185100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 93 | 20230914 | 185000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20230914 | 184900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20230914 | 184800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20230914 | 184700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20230914 | 184600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20230914 | 184500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20230914 | 184400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20230914 | 184300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20230914 | 184200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20230914 | 184100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20230914 | 184000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20230914 | 183900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20230914 | 183800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20230914 | 183700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20230914 | 183600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20230914 | 183500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20230914 | 183400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20230914 | 183300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20230914 | 183200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20230914 | 183100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20230914 | 183000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20230914 | 182900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20230914 | 182800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20230914 | 182700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20230914 | 182600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20230914 | 182500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20230914 | 182400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20230914 | 182300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20230914 | 182200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20230914 | 182100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 123 | 20230914 | 182000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20230914 | 181900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20230914 | 181800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20230914 | 181700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20230914 | 181600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20230914 | 181500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20230914 | 181400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20230914 | 181300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20230914 | 181200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20230914 | 181100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20230914 | 181000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20230914 | 180900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20230914 | 180800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20230914 | 180700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20230914 | 180600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20230914 | 180500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20230914 | 180400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20230914 | 180300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20230914 | 180200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20230914 | 180100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20230914 | 180000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20230914 | 175900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20230914 | 175800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20230914 | 175700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20230914 | 175600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20230914 | 175500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20230914 | 175400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20230914 | 175300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20230914 | 175200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20230914 | 175100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 153 | 20230914 | 175000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20230914 | 174900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20230914 | 174800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20230914 | 174700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20230914 | 174600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20230914 | 174500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20230914 | 174400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20230914 | 174300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20230914 | 174200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20230914 | 174100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20230914 | 174000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20230914 | 173900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20230914 | 173800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20230914 | 173700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20230914 | 173600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20230914 | 173500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20230914 | 173400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20230914 | 173300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20230914 | 173200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20230914 | 173100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20230914 | 173000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20230914 | 172900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20230914 | 172800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20230914 | 172700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20230914 | 172600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20230914 | 172500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20230914 | 172400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20230914 | 172300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20230914 | 172200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20230914 | 172100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 183 | 20230914 | 172000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20230914 | 171900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20230914 | 171800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20230914 | 171700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20230914 | 171600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20230914 | 171500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20230914 | 171400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20230914 | 171300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20230914 | 171200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20230914 | 171100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20230914 | 171000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20230914 | 170900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20230914 | 170800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20230914 | 170700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20230914 | 170600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20230914 | 170500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20230914 | 170400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20230914 | 170300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20230914 | 170200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20230914 | 170100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20230914 | 170000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20230914 | 165900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20230914 | 165800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20230914 | 165700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20230914 | 165600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20230914 | 165500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20230914 | 165400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20230914 | 165300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20230914 | 165200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20230914 | 165100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 213 | 20230914 | 165000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20230914 | 164900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20230914 | 164800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20230914 | 164700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20230914 | 164600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20230914 | 164500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20230914 | 164400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 220 | 20230914 | 164300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 221 | 20230914 | 164200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 222 | 20230914 | 164100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 223 | 20230914 | 164000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 224 | 20230914 | 163900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 225 | 20230914 | 163800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 226 | 20230914 | 163700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 227 | 20230914 | 163600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 228 | 20230914 | 163500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 229 | 20230914 | 163400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 230 | 20230914 | 163300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 231 | 20230914 | 163200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 232 | 20230914 | 163100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20230914 | 163000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20230914 | 162900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20230914 | 162800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20230914 | 162700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20230914 | 162600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20230914 | 162500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 239 | 20230914 | 162400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 240 | 20230914 | 162300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 241 | 20230914 | 162200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 242 | 20230914 | 162100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 243 | 20230914 | 162000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 244 | 20230914 | 161900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 245 | 20230914 | 161800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 246 | 20230914 | 161700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 247 | 20230914 | 161600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 248 | 20230914 | 161500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 249 | 20230914 | 161400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 250 | 20230914 | 161300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 251 | 20230914 | 161200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 252 | 20230914 | 161100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 253 | 20230914 | 161000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 254 | 20230914 | 160900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 255 | 20230914 | 160800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 256 | 20230914 | 160700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 257 | 20230914 | 160600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 258 | 20230914 | 160500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 259 | 20230914 | 160400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 260 | 20230914 | 160300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 261 | 20230914 | 160200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 262 | 20230914 | 160100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 263 | 20230914 | 160000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 264 | 20230914 | 155900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 265 | 20230914 | 155800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 266 | 20230914 | 155700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 267 | 20230914 | 155600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 268 | 20230914 | 155500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 269 | 20230914 | 155400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 270 | 20230914 | 155300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 271 | 20230914 | 155200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 272 | 20230914 | 155100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 273 | 20230914 | 155000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 274 | 20230914 | 154900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 275 | 20230914 | 154800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 276 | 20230914 | 154700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 277 | 20230914 | 154600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 278 | 20230914 | 154500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 279 | 20230914 | 154400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 280 | 20230914 | 154300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 281 | 20230914 | 154200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 282 | 20230914 | 154100 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 283 | 20230914 | 154000 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 284 | 20230914 | 153900 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 285 | 20230914 | 153800 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 286 | 20230914 | 153700 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 287 | 20230914 | 153600 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 288 | 20230914 | 153500 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 289 | 20230914 | 153400 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 290 | 20230914 | 153300 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 291 | 20230914 | 153200 | 26110519400 | 49600 | 49600 | 49600 | 49600 | 132891 |
| 292 | 20230914 | 153100 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 293 | 20230914 | 153000 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 294 | 20230914 | 152900 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 295 | 20230914 | 152800 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 296 | 20230914 | 152700 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 297 | 20230914 | 152600 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 298 | 20230914 | 152500 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 299 | 20230914 | 152400 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 300 | 20230914 | 152300 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 301 | 20230914 | 152200 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 302 | 20230914 | 152100 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 303 | 20230914 | 152000 | 19519125800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 304 | 20230914 | 151900 | 19519125800 | 48200 | 48200 | 48250 | 48200 | 1381 |
| 305 | 20230914 | 151800 | 19452527450 | 48200 | 48200 | 48300 | 48200 | 349 |
| 306 | 20230914 | 151700 | 19435698850 | 48250 | 48200 | 48300 | 48200 | 1772 |
| 307 | 20230914 | 151600 | 19350206300 | 48200 | 48150 | 48300 | 48150 | 1754 |
| 308 | 20230914 | 151500 | 19265626400 | 48150 | 48200 | 48200 | 48150 | 1746 |
| 309 | 20230914 | 151400 | 19181480650 | 48200 | 48250 | 48300 | 48200 | 1950 |
| 310 | 20230914 | 151300 | 19087398800 | 48250 | 48250 | 48300 | 48250 | 1948 |
| 311 | 20230914 | 151200 | 18993357850 | 48300 | 48300 | 48350 | 48250 | 1354 |
| 312 | 20230914 | 151100 | 18927964450 | 48300 | 48250 | 48350 | 48250 | 871 |
| 313 | 20230914 | 151000 | 18885899850 | 48300 | 48250 | 48350 | 48250 | 1580 |
| 314 | 20230914 | 150900 | 18809586750 | 48300 | 48250 | 48300 | 48250 | 1064 |
| 315 | 20230914 | 150800 | 18758212300 | 48300 | 48250 | 48300 | 48250 | 1211 |
| 316 | 20230914 | 150700 | 18699743900 | 48250 | 48150 | 48250 | 48150 | 5419 |
| 317 | 20230914 | 150600 | 18438415400 | 48150 | 48100 | 48200 | 48100 | 1240 |
| 318 | 20230914 | 150500 | 18378709500 | 48150 | 48050 | 48150 | 48050 | 657 |
| 319 | 20230914 | 150400 | 18347115600 | 48100 | 48150 | 48150 | 48050 | 588 |
| 320 | 20230914 | 150300 | 18318831250 | 48150 | 48000 | 48200 | 48000 | 4781 |
| 321 | 20230914 | 150200 | 18088933150 | 48000 | 48000 | 48050 | 48000 | 572 |
| 322 | 20230914 | 150100 | 18061469750 | 48050 | 48050 | 48050 | 48000 | 928 |
| 323 | 20230914 | 150000 | 18016897600 | 48000 | 48000 | 48050 | 47950 | 1073 |
| 324 | 20230914 | 145900 | 17965406900 | 48000 | 48000 | 48050 | 47950 | 836 |
| 325 | 20230914 | 145800 | 17925282500 | 48050 | 47950 | 48050 | 47950 | 1438 |
| 326 | 20230914 | 145700 | 17856270100 | 48000 | 47950 | 48000 | 47950 | 744 |
| 327 | 20230914 | 145600 | 17820588350 | 48000 | 47950 | 48000 | 47950 | 759 |
| 328 | 20230914 | 145500 | 17784179300 | 47950 | 47950 | 48000 | 47950 | 679 |
| 329 | 20230914 | 145400 | 17751616500 | 48000 | 48000 | 48000 | 47950 | 560 |
| 330 | 20230914 | 145300 | 17724755300 | 48000 | 47950 | 48000 | 47900 | 1026 |
| 331 | 20230914 | 145200 | 17675576950 | 47950 | 47900 | 47950 | 47900 | 632 |
| 332 | 20230914 | 145100 | 17645295000 | 47950 | 48000 | 48000 | 47900 | 414 |
| 333 | 20230914 | 145000 | 17625448350 | 48000 | 48000 | 48000 | 47950 | 844 |
| 334 | 20230914 | 144900 | 17584967150 | 48000 | 47950 | 48000 | 47950 | 524 |
| 335 | 20230914 | 144800 | 17559835200 | 48000 | 48000 | 48000 | 47950 | 529 |
| 336 | 20230914 | 144700 | 17534462000 | 47950 | 48000 | 48000 | 47950 | 689 |
| 337 | 20230914 | 144600 | 17501415050 | 48000 | 47950 | 48000 | 47950 | 648 |
| 338 | 20230914 | 144500 | 17470340050 | 47950 | 47950 | 48050 | 47950 | 1805 |
| 339 | 20230914 | 144400 | 17383702500 | 47950 | 48050 | 48050 | 47950 | 1050 |
| 340 | 20230914 | 144300 | 17333313400 | 48050 | 48000 | 48050 | 47950 | 1526 |
| 341 | 20230914 | 144200 | 17260061550 | 48050 | 47900 | 48050 | 47900 | 2859 |
| 342 | 20230914 | 144100 | 17122947200 | 47900 | 47950 | 48000 | 47900 | 1437 |
| 343 | 20230914 | 144000 | 17054040600 | 47950 | 47900 | 48000 | 47900 | 1879 |
| 344 | 20230914 | 143900 | 16963958400 | 47950 | 47950 | 47950 | 47900 | 927 |
| 345 | 20230914 | 143800 | 16919549800 | 47900 | 47900 | 47950 | 47900 | 595 |
| 346 | 20230914 | 143700 | 16891043550 | 47900 | 47900 | 47950 | 47900 | 593 |
| 347 | 20230914 | 143600 | 16862635600 | 47950 | 48050 | 48050 | 47900 | 585 |
| 348 | 20230914 | 143500 | 16834589700 | 48000 | 48000 | 48000 | 47950 | 602 |
| 349 | 20230914 | 143400 | 16805704550 | 48000 | 48000 | 48000 | 47950 | 1457 |
| 350 | 20230914 | 143300 | 16735836150 | 48050 | 48000 | 48050 | 47950 | 1603 |
| 351 | 20230914 | 143200 | 16658900400 | 48000 | 48050 | 48100 | 47950 | 756 |
| 352 | 20230914 | 143100 | 16622614000 | 48050 | 47950 | 48100 | 47950 | 502 |
| 353 | 20230914 | 143000 | 16598504800 | 48000 | 48050 | 48050 | 47950 | 494 |
| 354 | 20230914 | 142900 | 16574801150 | 48050 | 48000 | 48100 | 47950 | 961 |
| 355 | 20230914 | 142800 | 16528642550 | 48000 | 47900 | 48000 | 47900 | 763 |
| 356 | 20230914 | 142700 | 16492068400 | 47900 | 47950 | 48000 | 47900 | 467 |
| 357 | 20230914 | 142600 | 16469687150 | 47950 | 47900 | 48000 | 47900 | 616 |
| 358 | 20230914 | 142500 | 16440159250 | 47900 | 47950 | 48000 | 47900 | 1046 |
| 359 | 20230914 | 142400 | 16390023050 | 47950 | 47900 | 48000 | 47900 | 718 |
| 360 | 20230914 | 142300 | 16355591700 | 47900 | 47950 | 48000 | 47900 | 1119 |
| 361 | 20230914 | 142200 | 16301949700 | 48000 | 47950 | 48000 | 47900 | 853 |
| 362 | 20230914 | 142100 | 16261049250 | 48000 | 48000 | 48050 | 47900 | 1131 |
| 363 | 20230914 | 142000 | 16206779500 | 47950 | 47950 | 48000 | 47950 | 674 |
| 364 | 20230914 | 141900 | 16174455550 | 47950 | 47950 | 48000 | 47900 | 790 |
| 365 | 20230914 | 141800 | 16136583100 | 48050 | 47950 | 48050 | 47900 | 542 |
| 366 | 20230914 | 141700 | 16110573100 | 48000 | 47950 | 48050 | 47950 | 1841 |
| 367 | 20230914 | 141600 | 16022238900 | 48000 | 48000 | 48000 | 47950 | 591 |
| 368 | 20230914 | 141500 | 15993894900 | 48000 | 48000 | 48000 | 47950 | 808 |
| 369 | 20230914 | 141400 | 15955144800 | 47950 | 48050 | 48050 | 47950 | 1044 |
| 370 | 20230914 | 141300 | 15905038400 | 48000 | 48000 | 48050 | 48000 | 708 |
| 371 | 20230914 | 141200 | 15871049850 | 48000 | 48050 | 48100 | 48000 | 801 |
| 372 | 20230914 | 141100 | 15832587200 | 48050 | 48050 | 48100 | 48000 | 398 |
| 373 | 20230914 | 141000 | 15813472450 | 48100 | 48050 | 48150 | 48000 | 427 |
| 374 | 20230914 | 140900 | 15792960000 | 48050 | 48050 | 48200 | 48000 | 897 |
| 375 | 20230914 | 140800 | 15749825550 | 48050 | 48100 | 48150 | 48000 | 1823 |
| 376 | 20230914 | 140700 | 15662267850 | 48100 | 48150 | 48150 | 48050 | 340 |
| 377 | 20230914 | 140600 | 15645913750 | 48050 | 48100 | 48150 | 48050 | 1009 |
| 378 | 20230914 | 140500 | 15597411900 | 48100 | 48150 | 48200 | 48050 | 387 |
| 379 | 20230914 | 140400 | 15578783050 | 48150 | 48050 | 48150 | 48000 | 548 |
| 380 | 20230914 | 140300 | 15552425700 | 48000 | 48050 | 48100 | 48000 | 698 |
| 381 | 20230914 | 140200 | 15518884850 | 48050 | 48100 | 48100 | 48050 | 371 |
| 382 | 20230914 | 140100 | 15501049650 | 48050 | 48150 | 48200 | 48050 | 625 |
| 383 | 20230914 | 140000 | 15470994400 | 48200 | 48150 | 48200 | 48100 | 551 |
| 384 | 20230914 | 135900 | 15444471000 | 48150 | 48150 | 48250 | 48150 | 395 |
| 385 | 20230914 | 135800 | 15425421350 | 48150 | 48200 | 48200 | 48100 | 687 |
| 386 | 20230914 | 135700 | 15392359850 | 48150 | 48100 | 48200 | 48100 | 490 |
| 387 | 20230914 | 135600 | 15368772300 | 48100 | 48150 | 48200 | 48100 | 354 |
| 388 | 20230914 | 135500 | 15351727800 | 48150 | 48150 | 48150 | 48100 | 570 |
| 389 | 20230914 | 135400 | 15324289100 | 48150 | 48150 | 48200 | 48100 | 301 |
| 390 | 20230914 | 135300 | 15309793000 | 48150 | 48100 | 48250 | 48100 | 596 |
| 391 | 20230914 | 135200 | 15281098700 | 48150 | 48200 | 48200 | 48150 | 544 |
| 392 | 20230914 | 135100 | 15254894100 | 48150 | 48200 | 48300 | 48150 | 566 |
| 393 | 20230914 | 135000 | 15227598950 | 48200 | 48250 | 48250 | 48150 | 657 |
| 394 | 20230914 | 134900 | 15195935150 | 48250 | 48150 | 48250 | 48100 | 1383 |
| 395 | 20230914 | 134800 | 15129286800 | 48100 | 48050 | 48100 | 47950 | 1658 |
| 396 | 20230914 | 134700 | 15049643800 | 48050 | 48000 | 48050 | 48000 | 606 |
| 397 | 20230914 | 134600 | 15020549750 | 48000 | 48000 | 48050 | 48000 | 1021 |
| 398 | 20230914 | 134500 | 14971532900 | 48050 | 48050 | 48050 | 48000 | 154 |
| 399 | 20230914 | 134400 | 14964136200 | 48100 | 48050 | 48100 | 47950 | 973 |
| 400 | 20230914 | 134300 | 14917414700 | 48000 | 48100 | 48100 | 48000 | 246 |
| 401 | 20230914 | 134200 | 14905593800 | 48150 | 48000 | 48150 | 48000 | 624 |
| 402 | 20230914 | 134100 | 14875615950 | 48050 | 48050 | 48050 | 47950 | 1070 |
| 403 | 20230914 | 134000 | 14824241800 | 48000 | 48050 | 48050 | 47950 | 668 |
| 404 | 20230914 | 133900 | 14792174400 | 48000 | 48000 | 48050 | 48000 | 455 |
| 405 | 20230914 | 133800 | 14770331300 | 48000 | 48050 | 48050 | 48000 | 486 |
| 406 | 20230914 | 133700 | 14746998750 | 48000 | 48000 | 48050 | 48000 | 285 |
| 407 | 20230914 | 133600 | 14733313950 | 48000 | 48000 | 48050 | 48000 | 204 |
| 408 | 20230914 | 133500 | 14723519850 | 48050 | 48050 | 48050 | 48000 | 363 |
| 409 | 20230914 | 133400 | 14706088500 | 48000 | 48000 | 48050 | 48000 | 568 |
| 410 | 20230914 | 133300 | 14678820900 | 48000 | 48000 | 48050 | 48000 | 1326 |
| 411 | 20230914 | 133200 | 14615171900 | 48000 | 48050 | 48050 | 48000 | 325 |
| 412 | 20230914 | 133100 | 14599566900 | 48000 | 48000 | 48050 | 48000 | 700 |
| 413 | 20230914 | 133000 | 14565959300 | 48000 | 48000 | 48050 | 48000 | 323 |
| 414 | 20230914 | 132900 | 14550451500 | 48000 | 48000 | 48050 | 48000 | 199 |
| 415 | 20230914 | 132800 | 14540894050 | 48050 | 47950 | 48100 | 47950 | 1381 |
| 416 | 20230914 | 132700 | 14474583550 | 47950 | 48000 | 48050 | 47950 | 1000 |
| 417 | 20230914 | 132600 | 14426587650 | 48000 | 48050 | 48050 | 48000 | 202 |
| 418 | 20230914 | 132500 | 14416885700 | 48000 | 48050 | 48100 | 48000 | 1005 |
| 419 | 20230914 | 132400 | 14368612800 | 48050 | 48000 | 48050 | 48000 | 710 |
| 420 | 20230914 | 132300 | 14334514000 | 48000 | 48050 | 48050 | 48000 | 362 |
| 421 | 20230914 | 132200 | 14317132950 | 48000 | 48000 | 48050 | 48000 | 599 |
| 422 | 20230914 | 132100 | 14288375700 | 48000 | 48000 | 48050 | 48000 | 262 |
| 423 | 20230914 | 132000 | 14275796400 | 48000 | 48000 | 48050 | 48000 | 401 |
| 424 | 20230914 | 131900 | 14256544250 | 48050 | 48050 | 48100 | 48000 | 476 |
| 425 | 20230914 | 131800 | 14233677750 | 48000 | 47950 | 48050 | 47950 | 561 |
| 426 | 20230914 | 131700 | 14206751600 | 48000 | 48000 | 48000 | 47950 | 552 |
| 427 | 20230914 | 131600 | 14180261600 | 48000 | 48050 | 48050 | 48000 | 553 |
| 428 | 20230914 | 131500 | 14153712000 | 48050 | 48050 | 48050 | 48000 | 315 |
| 429 | 20230914 | 131400 | 14138588250 | 48000 | 48100 | 48100 | 48000 | 543 |
| 430 | 20230914 | 131300 | 14112507050 | 48100 | 48050 | 48100 | 48000 | 512 |
| 431 | 20230914 | 131200 | 14087910600 | 48050 | 48050 | 48100 | 48000 | 299 |
| 432 | 20230914 | 131100 | 14073542050 | 48050 | 48050 | 48050 | 48000 | 942 |
| 433 | 20230914 | 131000 | 14028311550 | 48050 | 48100 | 48100 | 48000 | 357 |
| 434 | 20230914 | 130900 | 14011159600 | 48100 | 48000 | 48100 | 47950 | 677 |
| 435 | 20230914 | 130800 | 13978632100 | 48000 | 48050 | 48050 | 47950 | 780 |
| 436 | 20230914 | 130700 | 13941188950 | 48050 | 48000 | 48050 | 48000 | 1019 |
| 437 | 20230914 | 130600 | 13892268250 | 48050 | 48100 | 48100 | 48000 | 909 |
| 438 | 20230914 | 130500 | 13848608550 | 48100 | 48050 | 48100 | 48000 | 432 |
| 439 | 20230914 | 130400 | 13827862750 | 48050 | 48100 | 48100 | 48000 | 1079 |
| 440 | 20230914 | 130300 | 13776059500 | 48050 | 48100 | 48150 | 48000 | 1331 |
| 441 | 20230914 | 130200 | 13712113700 | 48100 | 48050 | 48100 | 48050 | 535 |
| 442 | 20230914 | 130100 | 13686380450 | 48100 | 48100 | 48150 | 48100 | 267 |
| 443 | 20230914 | 130000 | 13673536500 | 48100 | 48050 | 48100 | 48000 | 600 |
| 444 | 20230914 | 125900 | 13644696950 | 48050 | 48100 | 48150 | 48050 | 1480 |
| 445 | 20230914 | 125800 | 13573517200 | 48100 | 48150 | 48150 | 48050 | 299 |
| 446 | 20230914 | 125700 | 13559143500 | 48150 | 48100 | 48150 | 48050 | 712 |
| 447 | 20230914 | 125600 | 13524895700 | 48150 | 48100 | 48150 | 48100 | 496 |
| 448 | 20230914 | 125500 | 13501034550 | 48100 | 48050 | 48150 | 48000 | 570 |
| 449 | 20230914 | 125400 | 13473636600 | 48100 | 48050 | 48150 | 48000 | 549 |
| 450 | 20230914 | 125300 | 13447238000 | 48050 | 48000 | 48050 | 48000 | 701 |
| 451 | 20230914 | 125200 | 13413570550 | 48000 | 48100 | 48100 | 48000 | 1737 |
| 452 | 20230914 | 125100 | 13330156800 | 48050 | 48100 | 48100 | 48050 | 351 |
| 453 | 20230914 | 125000 | 13313285550 | 48100 | 48150 | 48150 | 48050 | 840 |
| 454 | 20230914 | 124900 | 13272883600 | 48150 | 48100 | 48200 | 48000 | 2128 |
| 455 | 20230914 | 124800 | 13170534750 | 48100 | 48100 | 48150 | 48100 | 710 |
| 456 | 20230914 | 124700 | 13136376150 | 48100 | 48100 | 48150 | 48050 | 582 |
| 457 | 20230914 | 124600 | 13108385850 | 48100 | 48200 | 48200 | 48100 | 147 |
| 458 | 20230914 | 124500 | 13101307650 | 48200 | 48150 | 48200 | 48100 | 633 |
| 459 | 20230914 | 124400 | 13070832500 | 48150 | 48150 | 48200 | 48050 | 534 |
| 460 | 20230914 | 124300 | 13045139050 | 48150 | 48200 | 48200 | 48100 | 449 |
| 461 | 20230914 | 124200 | 13023507550 | 48200 | 48150 | 48200 | 48050 | 640 |
| 462 | 20230914 | 124100 | 12992720150 | 48150 | 48150 | 48200 | 48100 | 719 |
| 463 | 20230914 | 124000 | 12958113650 | 48150 | 48150 | 48200 | 48100 | 414 |
| 464 | 20230914 | 123900 | 12938179350 | 48150 | 48150 | 48200 | 48100 | 850 |
| 465 | 20230914 | 123800 | 12897267950 | 48150 | 48200 | 48200 | 48100 | 562 |
| 466 | 20230914 | 123700 | 12870205800 | 48150 | 48200 | 48250 | 48150 | 100 |
| 467 | 20230914 | 123600 | 12865385650 | 48200 | 48150 | 48250 | 48150 | 854 |
| 468 | 20230914 | 123500 | 12824222700 | 48200 | 48250 | 48250 | 48150 | 248 |
| 469 | 20230914 | 123400 | 12812266300 | 48200 | 48200 | 48250 | 48150 | 440 |
| 470 | 20230914 | 123300 | 12791067750 | 48200 | 48300 | 48300 | 48150 | 437 |
| 471 | 20230914 | 123200 | 12769987100 | 48200 | 48250 | 48250 | 48200 | 325 |
| 472 | 20230914 | 123100 | 12754307400 | 48250 | 48250 | 48300 | 48200 | 496 |
| 473 | 20230914 | 123000 | 12730371200 | 48300 | 48250 | 48350 | 48200 | 1016 |
| 474 | 20230914 | 122900 | 12681332900 | 48250 | 48250 | 48250 | 48150 | 362 |
| 475 | 20230914 | 122800 | 12663882500 | 48300 | 48250 | 48300 | 48150 | 502 |
| 476 | 20230914 | 122700 | 12639675100 | 48250 | 48200 | 48250 | 48150 | 552 |
| 477 | 20230914 | 122600 | 12613056100 | 48200 | 48250 | 48250 | 48150 | 595 |
| 478 | 20230914 | 122500 | 12584391850 | 48250 | 48250 | 48300 | 48150 | 269 |
| 479 | 20230914 | 122400 | 12571421100 | 48250 | 48250 | 48250 | 48150 | 617 |
| 480 | 20230914 | 122300 | 12541683800 | 48250 | 48250 | 48300 | 48200 | 388 |
| 481 | 20230914 | 122200 | 12522960100 | 48250 | 48200 | 48300 | 48150 | 740 |
| 482 | 20230914 | 122100 | 12487275200 | 48200 | 48200 | 48250 | 48200 | 536 |
| 483 | 20230914 | 122000 | 12461425400 | 48200 | 48250 | 48300 | 48200 | 478 |
| 484 | 20230914 | 121900 | 12438362800 | 48250 | 48300 | 48300 | 48250 | 633 |
| 485 | 20230914 | 121800 | 12407816950 | 48300 | 48300 | 48300 | 48200 | 649 |
| 486 | 20230914 | 121700 | 12376510050 | 48300 | 48300 | 48350 | 48250 | 231 |
| 487 | 20230914 | 121600 | 12365362700 | 48300 | 48350 | 48350 | 48200 | 942 |
| 488 | 20230914 | 121500 | 12319902300 | 48350 | 48250 | 48350 | 48200 | 753 |
| 489 | 20230914 | 121400 | 12283546300 | 48250 | 48200 | 48250 | 48150 | 629 |
| 490 | 20230914 | 121300 | 12253221000 | 48200 | 48250 | 48250 | 48150 | 461 |
| 491 | 20230914 | 121200 | 12230983700 | 48200 | 48150 | 48200 | 48100 | 839 |
| 492 | 20230914 | 121100 | 12190583000 | 48200 | 48150 | 48200 | 48100 | 433 |
| 493 | 20230914 | 121000 | 12169742500 | 48200 | 48150 | 48250 | 48050 | 1044 |
| 494 | 20230914 | 120900 | 12119409250 | 48100 | 48150 | 48200 | 48100 | 735 |
| 495 | 20230914 | 120800 | 12084029550 | 48100 | 48050 | 48150 | 48000 | 458 |
| 496 | 20230914 | 120700 | 12062019700 | 48050 | 48100 | 48150 | 48050 | 293 |
| 497 | 20230914 | 120600 | 12047928500 | 48050 | 48100 | 48150 | 48050 | 817 |
| 498 | 20230914 | 120500 | 12008646700 | 48050 | 48100 | 48100 | 48050 | 768 |
| 499 | 20230914 | 120400 | 11971729550 | 48100 | 48050 | 48100 | 48050 | 301 |
| 500 | 20230914 | 120300 | 11957261150 | 48050 | 48000 | 48050 | 47950 | 920 |
| 501 | 20230914 | 120200 | 11913093600 | 48000 | 48050 | 48050 | 48000 | 731 |
| 502 | 20230914 | 120100 | 11878002050 | 48100 | 48150 | 48150 | 48050 | 190 |
| 503 | 20230914 | 120000 | 11868862600 | 48150 | 48050 | 48200 | 48000 | 693 |
| 504 | 20230914 | 115900 | 11835537900 | 48050 | 48050 | 48050 | 48000 | 519 |
| 505 | 20230914 | 115800 | 11810618850 | 48050 | 48050 | 48050 | 48000 | 436 |
| 506 | 20230914 | 115700 | 11789683150 | 48050 | 48050 | 48050 | 48000 | 570 |
| 507 | 20230914 | 115600 | 11762317100 | 48050 | 48100 | 48100 | 48000 | 218 |
| 508 | 20230914 | 115500 | 11751846900 | 48050 | 48050 | 48050 | 48000 | 796 |
| 509 | 20230914 | 115400 | 11713631550 | 48050 | 48050 | 48100 | 48000 | 475 |
| 510 | 20230914 | 115300 | 11690812650 | 48050 | 48050 | 48100 | 48000 | 652 |
| 511 | 20230914 | 115200 | 11659492250 | 48100 | 48050 | 48100 | 48050 | 411 |
| 512 | 20230914 | 115100 | 11639737850 | 48100 | 48050 | 48100 | 48000 | 610 |
| 513 | 20230914 | 115000 | 11610436850 | 48050 | 48050 | 48100 | 48000 | 542 |
| 514 | 20230914 | 114900 | 11584390800 | 48100 | 48100 | 48150 | 48050 | 455 |
| 515 | 20230914 | 114800 | 11562517850 | 48100 | 48150 | 48150 | 48050 | 519 |
| 516 | 20230914 | 114700 | 11537570200 | 48150 | 48150 | 48150 | 48050 | 540 |
| 517 | 20230914 | 114600 | 11511589900 | 48150 | 48150 | 48150 | 48100 | 565 |
| 518 | 20230914 | 114500 | 11484396050 | 48150 | 48150 | 48200 | 48100 | 314 |
| 519 | 20230914 | 114400 | 11469281750 | 48150 | 48100 | 48150 | 48050 | 518 |
| 520 | 20230914 | 114300 | 11444367950 | 48050 | 48100 | 48150 | 48050 | 810 |
| 521 | 20230914 | 114200 | 11405400050 | 48100 | 48150 | 48150 | 48100 | 91 |
| 522 | 20230914 | 114100 | 11401020250 | 48100 | 48150 | 48200 | 48100 | 837 |
| 523 | 20230914 | 114000 | 11360728550 | 48200 | 48200 | 48200 | 48150 | 369 |
| 524 | 20230914 | 113900 | 11342953400 | 48200 | 48200 | 48200 | 48150 | 244 |
| 525 | 20230914 | 113800 | 11331201700 | 48200 | 48150 | 48250 | 48150 | 540 |
| 526 | 20230914 | 113700 | 11305177400 | 48150 | 48250 | 48300 | 48150 | 888 |
| 527 | 20230914 | 113600 | 11262368000 | 48250 | 48400 | 48400 | 48200 | 654 |
| 528 | 20230914 | 113500 | 11230802000 | 48350 | 48200 | 48350 | 48150 | 713 |
| 529 | 20230914 | 113400 | 11196412350 | 48200 | 48250 | 48250 | 48150 | 432 |
| 530 | 20230914 | 113300 | 11175589450 | 48250 | 48250 | 48300 | 48200 | 290 |
| 531 | 20230914 | 113200 | 11161593100 | 48250 | 48200 | 48300 | 48150 | 673 |
| 532 | 20230914 | 113100 | 11129151600 | 48200 | 48250 | 48300 | 48200 | 404 |
| 533 | 20230914 | 113000 | 11109657950 | 48250 | 48250 | 48300 | 48200 | 842 |
| 534 | 20230914 | 112900 | 11069048450 | 48250 | 48200 | 48250 | 48200 | 596 |
| 535 | 20230914 | 112800 | 11040315150 | 48250 | 48300 | 48300 | 48200 | 314 |
| 536 | 20230914 | 112700 | 11025166300 | 48250 | 48300 | 48300 | 48200 | 694 |
| 537 | 20230914 | 112600 | 10991685050 | 48300 | 48250 | 48300 | 48250 | 679 |
| 538 | 20230914 | 112500 | 10958919200 | 48250 | 48400 | 48400 | 48200 | 1873 |
| 539 | 20230914 | 112400 | 10868400700 | 48400 | 48300 | 48450 | 48300 | 2426 |
| 540 | 20230914 | 112300 | 10751011550 | 48300 | 48250 | 48300 | 48200 | 1288 |
| 541 | 20230914 | 112200 | 10688822900 | 48200 | 48150 | 48250 | 48150 | 1851 |
| 542 | 20230914 | 112100 | 10599612300 | 48150 | 48150 | 48150 | 48100 | 926 |
| 543 | 20230914 | 112000 | 10555027800 | 48150 | 48050 | 48150 | 48050 | 504 |
| 544 | 20230914 | 111900 | 10530788250 | 48050 | 48100 | 48100 | 48000 | 818 |
| 545 | 20230914 | 111800 | 10491479350 | 48100 | 48050 | 48100 | 48000 | 285 |
| 546 | 20230914 | 111700 | 10477780950 | 48100 | 48000 | 48100 | 48000 | 700 |
| 547 | 20230914 | 111600 | 10444141350 | 48000 | 48050 | 48100 | 48000 | 684 |
| 548 | 20230914 | 111500 | 10411276950 | 48050 | 48050 | 48050 | 48000 | 543 |
| 549 | 20230914 | 111400 | 10385193850 | 48050 | 48000 | 48050 | 47950 | 454 |
| 550 | 20230914 | 111300 | 10363411050 | 48000 | 48050 | 48050 | 47950 | 515 |
| 551 | 20230914 | 111200 | 10338696050 | 48050 | 48050 | 48100 | 48000 | 1636 |
| 552 | 20230914 | 111100 | 10260124650 | 48050 | 48050 | 48100 | 48000 | 365 |
| 553 | 20230914 | 111000 | 10242583850 | 48050 | 48100 | 48100 | 48000 | 1083 |
| 554 | 20230914 | 110900 | 10190526600 | 48100 | 48000 | 48150 | 47950 | 888 |
| 555 | 20230914 | 110800 | 10147861950 | 47950 | 47950 | 48000 | 47900 | 1389 |
| 556 | 20230914 | 110700 | 10081276150 | 47950 | 47900 | 48000 | 47900 | 931 |
| 557 | 20230914 | 110600 | 10036641500 | 47900 | 47900 | 47950 | 47900 | 588 |
| 558 | 20230914 | 110500 | 10008457550 | 47950 | 47900 | 48000 | 47900 | 877 |
| 559 | 20230914 | 110400 | 9966404100 | 47950 | 47900 | 47950 | 47850 | 1265 |
| 560 | 20230914 | 110300 | 9905816900 | 47950 | 48000 | 48000 | 47900 | 835 |
| 561 | 20230914 | 110200 | 9865770000 | 48000 | 47950 | 48000 | 47900 | 366 |
| 562 | 20230914 | 110100 | 9848221300 | 47950 | 47900 | 47950 | 47900 | 631 |
| 563 | 20230914 | 110000 | 9817985750 | 47850 | 47900 | 47950 | 47850 | 701 |
| 564 | 20230914 | 105900 | 9784425200 | 47900 | 47850 | 47900 | 47850 | 641 |
| 565 | 20230914 | 105800 | 9753739150 | 47850 | 47850 | 48000 | 47850 | 357 |
| 566 | 20230914 | 105700 | 9736636650 | 47850 | 47800 | 47950 | 47800 | 538 |
| 567 | 20230914 | 105600 | 9710873000 | 47850 | 47900 | 47950 | 47800 | 933 |
| 568 | 20230914 | 105500 | 9666217400 | 47950 | 47900 | 47950 | 47900 | 503 |
| 569 | 20230914 | 105400 | 9642106650 | 47900 | 47900 | 47950 | 47850 | 575 |
| 570 | 20230914 | 105300 | 9614568750 | 47950 | 48000 | 48000 | 47900 | 704 |
| 571 | 20230914 | 105200 | 9580806300 | 47950 | 48000 | 48050 | 47950 | 509 |
| 572 | 20230914 | 105100 | 9556375050 | 47950 | 47950 | 48000 | 47900 | 960 |
| 573 | 20230914 | 105000 | 9510343150 | 48000 | 48000 | 48000 | 47950 | 886 |
| 574 | 20230914 | 104900 | 9467827550 | 48000 | 47950 | 48000 | 47950 | 479 |
| 575 | 20230914 | 104800 | 9444853500 | 47950 | 47900 | 48000 | 47900 | 1149 |
| 576 | 20230914 | 104700 | 9389749250 | 47950 | 47750 | 47950 | 47700 | 927 |
| 577 | 20230914 | 104600 | 9345410900 | 47700 | 47750 | 47750 | 47650 | 964 |
| 578 | 20230914 | 104500 | 9299431300 | 47750 | 47650 | 47750 | 47600 | 635 |
| 579 | 20230914 | 104400 | 9269163350 | 47650 | 47650 | 47700 | 47600 | 1134 |
| 580 | 20230914 | 104300 | 9215172100 | 47650 | 47650 | 47650 | 47600 | 667 |
| 581 | 20230914 | 104200 | 9183402550 | 47650 | 47600 | 47650 | 47600 | 848 |
| 582 | 20230914 | 104100 | 9143032200 | 47550 | 47600 | 47650 | 47550 | 1231 |
| 583 | 20230914 | 104000 | 9084426100 | 47650 | 47700 | 47700 | 47600 | 619 |
| 584 | 20230914 | 103900 | 9054923650 | 47700 | 47700 | 47800 | 47650 | 1777 |
| 585 | 20230914 | 103800 | 8970162500 | 47700 | 47550 | 47700 | 47550 | 1702 |
| 586 | 20230914 | 103700 | 8889093350 | 47600 | 47650 | 47650 | 47550 | 825 |
| 587 | 20230914 | 103600 | 8849839150 | 47650 | 47600 | 47700 | 47550 | 2006 |
| 588 | 20230914 | 103500 | 8754291000 | 47600 | 47600 | 47650 | 47550 | 1495 |
| 589 | 20230914 | 103400 | 8683120450 | 47650 | 47650 | 47700 | 47600 | 1713 |
| 590 | 20230914 | 103300 | 8601515450 | 47700 | 47750 | 47750 | 47650 | 2279 |
| 591 | 20230914 | 103200 | 8492843000 | 47750 | 47900 | 47900 | 47700 | 5524 |
| 592 | 20230914 | 103100 | 8228962800 | 47900 | 47900 | 47900 | 47850 | 523 |
| 593 | 20230914 | 103000 | 8203922100 | 47850 | 47850 | 48000 | 47800 | 1078 |
| 594 | 20230914 | 102900 | 8152327500 | 47850 | 47850 | 47900 | 47800 | 1603 |
| 595 | 20230914 | 102800 | 8075639800 | 47850 | 47850 | 47950 | 47800 | 1972 |
| 596 | 20230914 | 102700 | 7981284850 | 47850 | 47900 | 47900 | 47800 | 1923 |
| 597 | 20230914 | 102600 | 7889260150 | 47850 | 47900 | 47950 | 47850 | 941 |
| 598 | 20230914 | 102500 | 7844190000 | 47850 | 47900 | 47900 | 47850 | 832 |
| 599 | 20230914 | 102400 | 7804363300 | 47900 | 47950 | 47950 | 47900 | 763 |
| 600 | 20230914 | 102300 | 7767803000 | 47900 | 47850 | 47950 | 47850 | 315 |
| 601 | 20230914 | 102200 | 7752710000 | 47850 | 48000 | 48000 | 47850 | 1623 |
| 602 | 20230914 | 102100 | 7674919200 | 47950 | 48000 | 48000 | 47950 | 488 |
| 603 | 20230914 | 102000 | 7651508700 | 48000 | 48000 | 48050 | 47950 | 509 |
| 604 | 20230914 | 101900 | 7627093750 | 48000 | 48000 | 48050 | 48000 | 420 |
| 605 | 20230914 | 101800 | 7606928900 | 48050 | 48050 | 48050 | 47950 | 1275 |
| 606 | 20230914 | 101700 | 7545694300 | 48050 | 47900 | 48050 | 47850 | 5516 |
| 607 | 20230914 | 101600 | 7280983700 | 47900 | 47850 | 47950 | 47800 | 1317 |
| 608 | 20230914 | 101500 | 7217937450 | 47850 | 47800 | 47850 | 47750 | 2591 |
| 609 | 20230914 | 101400 | 7094110300 | 47800 | 47800 | 47800 | 47750 | 858 |
| 610 | 20230914 | 101300 | 7053128350 | 47750 | 47800 | 47800 | 47750 | 961 |
| 611 | 20230914 | 101200 | 7007227750 | 47750 | 47800 | 47850 | 47750 | 3242 |
| 612 | 20230914 | 101100 | 6852341050 | 47800 | 47900 | 47900 | 47800 | 2671 |
| 613 | 20230914 | 101000 | 6724585350 | 47900 | 47900 | 47950 | 47850 | 2094 |
| 614 | 20230914 | 100900 | 6624302150 | 47900 | 47850 | 47900 | 47800 | 1371 |
| 615 | 20230914 | 100800 | 6558684850 | 47800 | 47900 | 47950 | 47800 | 2373 |
| 616 | 20230914 | 100700 | 6445085800 | 47900 | 48050 | 48050 | 47850 | 5204 |
| 617 | 20230914 | 100600 | 6195457700 | 48050 | 48050 | 48050 | 48000 | 1752 |
| 618 | 20230914 | 100500 | 6111309000 | 48050 | 48050 | 48100 | 48000 | 2392 |
| 619 | 20230914 | 100400 | 5996375600 | 48100 | 48150 | 48150 | 48050 | 4076 |
| 620 | 20230914 | 100300 | 5800338850 | 48200 | 48250 | 48250 | 48150 | 708 |
| 621 | 20230914 | 100200 | 5766212450 | 48250 | 48200 | 48250 | 48150 | 898 |
| 622 | 20230914 | 100100 | 5722924850 | 48200 | 48300 | 48300 | 48200 | 2035 |
| 623 | 20230914 | 100000 | 5624683550 | 48300 | 48350 | 48350 | 48250 | 868 |
| 624 | 20230914 | 095900 | 5582755600 | 48350 | 48550 | 48550 | 48350 | 1026 |
| 625 | 20230914 | 095800 | 5533070950 | 48500 | 48550 | 48550 | 48500 | 1109 |
| 626 | 20230914 | 095700 | 5479277850 | 48550 | 48600 | 48600 | 48500 | 649 |
| 627 | 20230914 | 095600 | 5447767150 | 48600 | 48550 | 48700 | 48500 | 845 |
| 628 | 20230914 | 095500 | 5406725350 | 48600 | 48700 | 48700 | 48550 | 989 |
| 629 | 20230914 | 095400 | 5358633900 | 48700 | 48600 | 48750 | 48550 | 1336 |
| 630 | 20230914 | 095300 | 5293650000 | 48600 | 48600 | 48700 | 48600 | 418 |
| 631 | 20230914 | 095200 | 5273316200 | 48600 | 48600 | 48700 | 48550 | 1141 |
| 632 | 20230914 | 095100 | 5217839400 | 48550 | 48550 | 48600 | 48500 | 1935 |
| 633 | 20230914 | 095000 | 5123906400 | 48550 | 48550 | 48550 | 48500 | 441 |
| 634 | 20230914 | 094900 | 5102508700 | 48550 | 48550 | 48550 | 48450 | 1015 |
| 635 | 20230914 | 094800 | 5053282400 | 48550 | 48300 | 48550 | 48250 | 1058 |
| 636 | 20230914 | 094700 | 5002130300 | 48300 | 48250 | 48300 | 48050 | 3535 |
| 637 | 20230914 | 094600 | 4831820450 | 48200 | 48300 | 48300 | 48200 | 1331 |
| 638 | 20230914 | 094500 | 4767583200 | 48350 | 48150 | 48400 | 48150 | 1234 |
| 639 | 20230914 | 094400 | 4707980500 | 48100 | 48300 | 48500 | 48100 | 1737 |
| 640 | 20230914 | 094300 | 4624115250 | 48250 | 48300 | 48300 | 48000 | 9801 |
| 641 | 20230914 | 094200 | 4152737000 | 48350 | 48500 | 48500 | 48100 | 8285 |
| 642 | 20230914 | 094100 | 3752464200 | 48500 | 48600 | 48600 | 48450 | 2111 |
| 643 | 20230914 | 094000 | 3650119850 | 48550 | 48600 | 48600 | 48500 | 446 |
| 644 | 20230914 | 093900 | 3628474200 | 48600 | 48450 | 48600 | 48450 | 1290 |
| 645 | 20230914 | 093800 | 3565902250 | 48500 | 48450 | 48500 | 48400 | 1995 |
| 646 | 20230914 | 093700 | 3469201050 | 48450 | 48600 | 48650 | 48450 | 2737 |
| 647 | 20230914 | 093600 | 3336332600 | 48650 | 48600 | 48650 | 48600 | 803 |
| 648 | 20230914 | 093500 | 3297300500 | 48650 | 48750 | 48750 | 48550 | 1354 |
| 649 | 20230914 | 093400 | 3231421950 | 48750 | 48700 | 48800 | 48650 | 572 |
| 650 | 20230914 | 093300 | 3203569400 | 48700 | 48700 | 48700 | 48600 | 460 |
| 651 | 20230914 | 093200 | 3181188300 | 48650 | 48750 | 48800 | 48650 | 1703 |
| 652 | 20230914 | 093100 | 3098154850 | 48750 | 48700 | 48750 | 48700 | 611 |
| 653 | 20230914 | 093000 | 3068389550 | 48700 | 48700 | 48750 | 48650 | 659 |
| 654 | 20230914 | 092900 | 3036309050 | 48700 | 48700 | 48750 | 48650 | 665 |
| 655 | 20230914 | 092800 | 3003923150 | 48700 | 48600 | 48750 | 48600 | 642 |
| 656 | 20230914 | 092700 | 2972690850 | 48650 | 48800 | 48800 | 48550 | 1120 |
| 657 | 20230914 | 092600 | 2918160750 | 48750 | 48650 | 48850 | 48600 | 2106 |
| 658 | 20230914 | 092500 | 2815624950 | 48650 | 48400 | 48650 | 48400 | 1940 |
| 659 | 20230914 | 092400 | 2721535600 | 48350 | 48350 | 48400 | 48300 | 2660 |
| 660 | 20230914 | 092300 | 2592888250 | 48300 | 48350 | 48400 | 48250 | 2548 |
| 661 | 20230914 | 092200 | 2469729300 | 48350 | 48500 | 48500 | 48200 | 5181 |
| 662 | 20230914 | 092100 | 2219296150 | 48500 | 48650 | 48650 | 48500 | 3400 |
| 663 | 20230914 | 092000 | 2054196150 | 48650 | 48650 | 48750 | 48600 | 4262 |
| 664 | 20230914 | 091900 | 1846662600 | 48650 | 48650 | 48650 | 48450 | 3926 |
| 665 | 20230914 | 091800 | 1656059200 | 48650 | 48700 | 48750 | 48600 | 4535 |
| 666 | 20230914 | 091700 | 1435330550 | 48750 | 49150 | 49200 | 48700 | 3256 |
| 667 | 20230914 | 091600 | 1275666850 | 49200 | 49300 | 49350 | 49150 | 367 |
| 668 | 20230914 | 091500 | 1257590100 | 49300 | 49550 | 49550 | 48850 | 6286 |
| 669 | 20230914 | 091400 | 948025550 | 49550 | 49500 | 49550 | 49450 | 734 |
| 670 | 20230914 | 091300 | 911697300 | 49550 | 49500 | 49600 | 49500 | 425 |
| 671 | 20230914 | 091200 | 890648100 | 49450 | 49650 | 49650 | 49400 | 5062 |
| 672 | 20230914 | 091100 | 640411300 | 49600 | 49700 | 49700 | 49550 | 1889 |
| 673 | 20230914 | 091000 | 546647050 | 49700 | 49800 | 49800 | 49700 | 437 |
| 674 | 20230914 | 090900 | 524910600 | 49750 | 49850 | 49850 | 49750 | 446 |
| 675 | 20230914 | 090800 | 502691450 | 49900 | 49800 | 49950 | 49800 | 1029 |
| 676 | 20230914 | 090700 | 451366150 | 49800 | 49800 | 49800 | 49750 | 618 |
| 677 | 20230914 | 090600 | 420604800 | 49850 | 49700 | 49900 | 49700 | 1226 |
| 678 | 20230914 | 090500 | 359572000 | 49750 | 49900 | 49900 | 49750 | 501 |
| 679 | 20230914 | 090400 | 334598200 | 50000 | 49800 | 50000 | 49750 | 796 |
| 680 | 20230914 | 090300 | 294950900 | 49750 | 49850 | 49850 | 49600 | 1110 |
| 681 | 20230914 | 090200 | 239711150 | 49850 | 50000 | 50000 | 49850 | 1176 |
| 682 | 20230914 | 090100 | 180967800 | 50000 | 50000 | 50100 | 49950 | 598 |
| 683 | 20230914 | 090000 | 151039800 | 50000 | 50100 | 50100 | 49900 | 3014 |